WAG: Historical Prices for WALGREEN CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.75	39.05	38.59	38.97	6,374,500	38.97
19-Nov-09	38.92	39.24	38.39	39.03	8,198,900	39.03
18-Nov-09	39.25	39.39	38.71	39.06	7,433,300	39.06
17-Nov-09	38.92	39.46	38.92	39.35	4,239,000	39.35
16-Nov-09	39.43	39.63	39.16	39.40	5,770,100	39.40
13-Nov-09	39.06	39.51	38.91	39.38	4,631,400	39.38
12-Nov-09	39.14	39.51	38.95	39.12	6,190,600	39.12
12-Nov-09	$ 0.138 Dividend
11-Nov-09	39.79	39.91	39.07	39.36	6,849,500	39.22
10-Nov-09	39.84	40.00	39.32	39.60	8,904,100	39.46
9-Nov-09	39.78	40.07	39.54	40.04	7,823,000	39.90
6-Nov-09	39.94	40.26	39.43	39.57	8,223,300	39.43
5-Nov-09	38.21	40.25	38.20	40.07	14,893,500	39.93
4-Nov-09	38.53	39.82	38.52	39.48	9,473,300	39.34
3-Nov-09	38.89	39.10	38.06	38.44	7,315,300	38.31
2-Nov-09	38.12	38.82	37.85	38.71	8,318,300	38.57
30-Oct-09	38.27	38.76	37.75	37.83	8,427,600	37.70
29-Oct-09	37.39	38.45	37.22	38.40	9,965,600	38.27
28-Oct-09	37.77	37.91	36.98	37.09	9,547,800	36.96
27-Oct-09	38.87	38.95	37.54	37.70	13,848,600	37.57
26-Oct-09	38.97	39.60	38.79	38.90	4,768,700	38.76
23-Oct-09	39.52	39.59	38.94	39.05	4,906,900	38.91
22-Oct-09	39.47	39.56	39.01	39.49	6,049,900	39.35
21-Oct-09	40.02	40.57	39.42	39.43	8,067,200	39.29
20-Oct-09	40.33	40.55	39.83	40.06	4,217,200	39.92
19-Oct-09	40.36	40.69	40.09	40.37	5,017,900	40.23
16-Oct-09	39.84	40.56	39.48	40.37	10,599,600	40.23
15-Oct-09	38.69	39.83	38.58	39.83	9,377,000	39.69
14-Oct-09	38.38	38.79	38.38	38.75	7,125,100	38.61
13-Oct-09	38.83	39.09	38.23	38.27	10,346,800	38.14
12-Oct-09	39.20	39.38	38.68	38.97	6,621,300	38.83
9-Oct-09	39.54	39.60	39.13	39.45	5,507,400	39.31
8-Oct-09	38.93	39.67	38.71	39.64	9,508,300	39.50
7-Oct-09	38.23	39.30	38.18	39.12	8,578,700	38.98
6-Oct-09	38.34	38.50	38.11	38.31	7,429,400	38.18
5-Oct-09	37.64	38.34	37.52	38.21	8,809,700	38.08
2-Oct-09	38.35	38.75	37.92	38.05	8,907,800	37.92
1-Oct-09	37.50	38.62	37.31	38.19	15,749,200	38.06
30-Sep-09	37.10	37.69	36.76	37.47	11,096,400	37.34
29-Sep-09	37.90	38.44	37.04	37.35	26,122,800	37.22
28-Sep-09	33.73	34.33	33.64	34.19	5,930,400	34.07
25-Sep-09	33.53	34.08	33.53	33.68	4,234,000	33.56
24-Sep-09	34.15	34.26	33.39	33.65	6,600,200	33.53
23-Sep-09	34.62	34.81	34.23	34.24	6,152,400	34.12
22-Sep-09	34.65	34.74	34.38	34.63	4,682,600	34.51
21-Sep-09	34.40	34.69	34.14	34.54	3,737,000	34.42
18-Sep-09	34.41	34.64	34.34	34.50	5,369,300	34.38
17-Sep-09	34.37	34.74	34.16	34.32	6,175,200	34.20
16-Sep-09	34.18	34.64	33.73	34.61	6,273,200	34.49
15-Sep-09	34.19	34.23	33.78	34.06	6,015,100	33.94
14-Sep-09	34.03	34.34	33.96	34.24	3,517,900	34.12
11-Sep-09	34.18	34.37	34.01	34.08	4,116,100	33.96
10-Sep-09	34.06	34.25	33.76	34.19	7,945,600	34.07
9-Sep-09	33.98	34.15	33.72	33.90	4,322,300	33.78
8-Sep-09	33.98	34.00	33.59	33.98	5,059,100	33.86
4-Sep-09	33.54	33.88	33.33	33.84	3,081,800	33.72
3-Sep-09	33.99	34.01	33.18	33.55	6,776,500	33.43
2-Sep-09	33.27	33.94	33.10	33.81	11,122,000	33.69
1-Sep-09	33.71	34.63	33.62	34.04	10,254,600	33.92
31-Aug-09	33.50	34.30	33.46	33.88	8,708,000	33.76
28-Aug-09	33.77	33.94	33.46	33.68	6,081,700	33.56
27-Aug-09	33.74	33.97	33.42	33.65	8,277,500	33.53
26-Aug-09	32.50	33.44	31.96	33.41	8,464,500	33.29
25-Aug-09	31.35	32.70	31.33	32.54	9,286,800	32.43
24-Aug-09	31.63	31.63	31.26	31.41	4,405,200	31.30
21-Aug-09	31.14	31.64	30.82	31.63	7,858,000	31.52
20-Aug-09	31.01	31.01	30.72	30.89	5,193,400	30.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions